Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1700 +0.0050 (+3.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 27, 2006 0.4100 0.5000 0.3700 0.4200 16,000 +0.01(+2.44%)
Apr 26, 2006 0.4000 0.4100 0.4000 0.4100 4,900 +0.01(+2.50%)
Apr 25, 2006 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Apr 24, 2006 0.4000 0.4100 0.4000 0.4000 2,300 +0.00(+0.00%)
Apr 21, 2006 0.4000 0.4100 0.4000 0.4000 1,600 +0.01(+2.56%)
Apr 20, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 19, 2006 0.3900 0.3900 0.3900 0.3900 300 -0.04(-9.30%)
Apr 18, 2006 0.3900 0.4300 0.3900 0.4300 300 +0.03(+7.50%)
Apr 17, 2006 0.4200 0.4200 0.4000 0.4000 30,450 -0.02(-4.76%)
Apr 13, 2006 0.4200 0.4300 0.4200 0.4200 2,400 +0.00(+0.00%)
Apr 12, 2006 0.4200 0.4300 0.4200 0.4200 2,100 +0.00(+0.00%)
Apr 11, 2006 0.4200 0.4300 0.4200 0.4200 12,460 +0.01(+2.44%)
Apr 10, 2006 0.4100 0.4100 0.4100 0.4100 3,850 +0.00(+0.00%)
Apr 07, 2006 0.4100 0.4100 0.4100 0.4100 2,075 +0.01(+2.50%)
Apr 06, 2006 0.3000 0.4100 0.3000 0.4000 14,000 -0.02(-4.76%)
Apr 05, 2006 0.4600 0.4600 0.4200 0.4200 1,150 -0.02(-4.55%)
Apr 04, 2006 0.4000 0.4400 0.4000 0.4400 9,172 +0.04(+10.00%)
Apr 03, 2006 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
Mar 31, 2006 0.3700 0.4000 0.3700 0.3700 5,100 +0.00(+0.00%)
Mar 30, 2006 0.3000 0.3700 0.3000 0.3700 23,661 +0.00(+0.00%)
Mar 29, 2006 0.4000 0.4000 0.3500 0.3700 21,300 -0.03(-7.50%)
Mar 28, 2006 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Mar 27, 2006 0.3500 0.4200 0.3500 0.4000 46,462 -0.10(-20.00%)
Mar 24, 2006 0.4200 0.5000 0.4000 0.5000 19,400 +0.07(+16.28%)
Mar 21, 2006 0.4200 0.4300 0.4200 0.4300 1,500 +0.01(+2.38%)
Mar 20, 2006 0.4300 0.4600 0.4100 0.4200 42,800 -0.03(-6.67%)
Mar 17, 2006 0.4500 0.5000 0.4200 0.4500 42,600 -0.05(-10.00%)
Mar 16, 2006 0.4400 0.5000 0.4400 0.5000 45,322 +0.01(+2.04%)
Mar 15, 2006 0.4400 0.5000 0.4400 0.4900 24,600 +0.04(+8.89%)
Mar 14, 2006 0.4600 0.4700 0.4500 0.4500 53,005 -0.05(-10.00%)
Mar 13, 2006 0.4600 0.5000 0.4600 0.5000 6,000 +0.05(+11.11%)
Mar 10, 2006 0.4500 0.4500 0.4500 0.4500 650 -0.01(-2.17%)
Mar 09, 2006 0.4700 0.4800 0.4600 0.4600 3,125 +0.01(+2.22%)
Mar 08, 2006 0.4500 0.4500 0.4500 0.4500 4,500 -0.05(-10.00%)
Mar 07, 2006 0.4800 0.5000 0.4800 0.5000 10,911 +0.05(+11.11%)
Mar 06, 2006 0.4500 0.4800 0.4500 0.4500 6,950 -0.01(-2.17%)
Mar 03, 2006 0.4550 0.5300 0.4550 0.4600 12,900 -0.07(-13.21%)
Mar 02, 2006 0.4500 0.5300 0.4500 0.5300 39,018 +0.08(+17.78%)
Mar 01, 2006 0.4500 0.4900 0.4500 0.4500 3,541 -0.05(-10.00%)
Feb 28, 2006 0.4500 0.5000 0.4500 0.5000 11,600 +0.05(+11.11%)
Feb 27, 2006 0.5500 0.5500 0.4500 0.4500 3,212 -0.10(-18.18%)
Feb 24, 2006 0.4500 0.5500 0.4500 0.5500 17,100 +0.10(+22.22%)
Feb 23, 2006 0.4500 0.4500 0.4500 0.4500 7,600 -0.01(-2.17%)
Feb 22, 2006 0.4600 0.4600 0.4600 0.4600 6,000 -0.09(-16.36%)
Feb 21, 2006 0.4500 0.5500 0.4500 0.5500 37,175 +0.10(+22.22%)
Feb 17, 2006 0.6100 0.6800 0.4400 0.4500 143,056 -0.15(-25.00%)
Feb 16, 2006 0.4600 0.7100 0.4500 0.6000 153,380 +0.18(+42.86%)
Feb 15, 2006 0.4800 0.4800 0.4200 0.4200 54,170 +0.02(+5.00%)
Feb 14, 2006 0.4000 0.4000 0.4000 0.4000 31,360 +0.00(+0.00%)
Feb 13, 2006 0.4000 0.4000 0.4000 0.4000 31,500 +0.00(+0.00%)
Feb 10, 2006 0.4000 0.4000 0.4000 0.4000 5,220 +0.00(+0.00%)
Feb 09, 2006 0.4000 0.4000 0.4000 0.4000 710 -0.05(-11.11%)
Feb 08, 2006 0.3500 0.4500 0.3500 0.4500 4,500 +0.05(+12.50%)
Feb 07, 2006 0.3500 0.4000 0.3500 0.4000 3,000 +0.00(+0.00%)
Feb 06, 2006 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Feb 03, 2006 0.4000 0.4000 0.4000 0.4000 200 -0.05(-11.11%)
Feb 02, 2006 0.4000 0.4500 0.4000 0.4500 6,900 +0.05(+12.50%)
Feb 01, 2006 0.3800 0.4500 0.3800 0.4000 4,100 +0.00(+0.00%)
Jan 31, 2006 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jan 30, 2006 0.4000 0.4000 0.4000 0.4000 5,229 +0.00(+0.00%)
Jan 27, 2006 0.4000 0.4000 0.4000 0.4000 3,940 +0.00(+0.00%)
Jan 26, 2006 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 25, 2006 0.4000 0.4000 0.4000 0.4000 2,900 +0.02(+5.26%)
Jan 24, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 23, 2006 0.3800 0.3800 0.3800 0.3800 300 -0.07(-15.56%)
Jan 20, 2006 0.4200 0.4500 0.4200 0.4500 1,967 +0.05(+12.50%)
Jan 19, 2006 0.3500 0.4000 0.3500 0.4000 1,800 +0.02(+5.26%)
Jan 18, 2006 0.3800 0.3800 0.3800 0.3800 1,156 +0.00(+0.00%)
Jan 17, 2006 0.3800 0.4000 0.3800 0.3800 6,400 -0.02(-5.00%)
Jan 13, 2006 0.3900 0.4000 0.3900 0.4000 200 -0.01(-2.44%)
Jan 12, 2006 0.4100 0.4100 0.4100 0.4100 100 +0.01(+2.50%)
Jan 11, 2006 0.3900 0.4000 0.3900 0.4000 200 -0.09(-18.37%)
Jan 10, 2006 0.4100 0.4900 0.4100 0.4900 32,400 +0.09(+22.50%)
Jan 09, 2006 0.4000 0.4000 0.4000 0.4000 7,444 +0.00(+0.00%)
Jan 06, 2006 0.4000 0.4000 0.4000 0.4000 7,100 +0.00(+0.00%)
Jan 05, 2006 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jan 04, 2006 0.4500 0.4700 0.4000 0.4000 27,800 -0.03(-6.98%)
Jan 03, 2006 0.4300 0.4300 0.4100 0.4300 78,225 +0.00(+0.00%)
Dec 30, 2005 0.4000 0.4300 0.4000 0.4300 23,100 +0.03(+7.50%)
Dec 29, 2005 0.4000 0.4000 0.4000 0.4000 2,100 -0.01(-2.44%)
Dec 28, 2005 0.3600 0.4100 0.3600 0.4100 34,330 +0.05(+13.89%)
Dec 23, 2005 0.3600 0.4000 0.3600 0.3600 16,880 +0.00(+0.00%)
Dec 22, 2005 0.3000 0.3600 0.3000 0.3600 2,000 -0.04(-10.00%)
Dec 21, 2005 0.2500 0.4700 0.2500 0.4000 21,737 -0.07(-14.89%)
Dec 20, 2005 0.4100 0.4700 0.3800 0.4700 249,516 +0.06(+14.63%)
Dec 19, 2005 0.3900 0.4100 0.3900 0.4100 1,800 -0.01(-2.38%)
Dec 16, 2005 0.4100 0.4200 0.4100 0.4200 2,800 -0.06(-12.50%)
Dec 15, 2005 0.4500 0.4800 0.4100 0.4800 41,000 +0.03(+6.67%)
Dec 14, 2005 0.4700 0.4700 0.4500 0.4500 14,800 -0.02(-4.26%)
Dec 13, 2005 0.4100 0.4800 0.4100 0.4700 17,515 -0.01(-2.08%)
Dec 12, 2005 0.4200 0.4800 0.4200 0.4800 32,936 +0.05(+11.63%)
Dec 09, 2005 0.4300 0.4800 0.4300 0.4300 4,300 -0.01(-2.27%)
Dec 08, 2005 0.4200 0.4400 0.4200 0.4400 700 +0.02(+4.76%)
Dec 07, 2005 0.4200 0.4200 0.4200 0.4200 400 -0.03(-6.67%)
Dec 06, 2005 0.4100 0.4500 0.4100 0.4500 1,300 +0.04(+9.76%)
Dec 05, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 02, 2005 0.4100 0.4450 0.4100 0.4100 1,100 -0.07(-14.58%)
Dec 01, 2005 0.4100 0.4800 0.4100 0.4800 6,410 +0.04(+9.09%)
Nov 30, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 29, 2005 0.4400 0.4700 0.4100 0.4400 5,500 -0.01(-2.22%)
Nov 28, 2005 0.4100 0.4500 0.4100 0.4500 7,026 +0.04(+9.76%)
Nov 25, 2005 0.4100 0.4100 0.4100 0.4100 100 -0.03(-6.82%)
Nov 23, 2005 0.4200 0.4700 0.4200 0.4400 500 +0.00(+0.00%)
Nov 22, 2005 0.4500 0.4700 0.4100 0.4400 14,000 -0.06(-12.00%)
Nov 21, 2005 0.4000 0.5000 0.4000 0.5000 4,310 +0.01(+2.04%)
Nov 18, 2005 0.4500 0.4900 0.4500 0.4900 4,300 +0.00(+0.00%)
Nov 17, 2005 0.3800 0.4900 0.3800 0.4900 15,845 +0.11(+28.95%)
Nov 16, 2005 0.3800 0.4900 0.3800 0.3800 3,800 -0.06(-13.64%)
Nov 15, 2005 0.3900 0.5000 0.3900 0.4400 28,300 +0.02(+4.76%)
Nov 14, 2005 0.3800 0.5000 0.3800 0.4200 28,350 -0.03(-6.67%)
Nov 11, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 10, 2005 0.3700 0.5100 0.3700 0.4500 3,300 -0.06(-11.76%)
Nov 09, 2005 0.4400 0.5200 0.4200 0.5100 135,242 +0.06(+13.33%)
Nov 08, 2005 0.4400 0.4500 0.4400 0.4500 400 +0.01(+2.27%)
Nov 07, 2005 0.4400 0.5100 0.4400 0.4400 7,200 +0.01(+2.33%)
Nov 04, 2005 0.4300 0.4300 0.4300 0.4300 2,200 +0.00(+0.00%)
Nov 03, 2005 0.4500 0.4500 0.4300 0.4300 23,400 +0.00(+0.00%)
Nov 02, 2005 0.4000 0.5500 0.4000 0.4300 70,442 +0.00(+0.00%)
Nov 01, 2005 0.4700 0.4700 0.4200 0.4300 31,500 +0.01(+2.38%)
Oct 31, 2005 0.5000 0.5000 0.4200 0.4200 39,400 -0.04(-8.70%)
Oct 28, 2005 0.4400 0.4800 0.4400 0.4600 2,400 +0.02(+4.55%)
Oct 27, 2005 0.4400 0.4400 0.4400 0.4400 1,000 -0.04(-8.33%)
Oct 26, 2005 0.4600 0.5000 0.4600 0.4800 15,975 +0.01(+2.13%)
Oct 25, 2005 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Oct 24, 2005 0.4400 0.5300 0.4400 0.5000 8,500 +0.03(+6.38%)
Oct 21, 2005 0.4600 0.4900 0.4600 0.4700 1,475 +0.01(+2.17%)
Oct 20, 2005 0.4500 0.4600 0.4500 0.4600 2,200 +0.01(+2.22%)
Oct 19, 2005 0.4400 0.4500 0.4400 0.4500 3,400 +0.00(+0.00%)
Oct 18, 2005 0.4500 0.4500 0.4500 0.4500 800 +0.00(+0.00%)
Oct 17, 2005 0.5600 0.5600 0.4500 0.4500 5,600 +0.00(+0.00%)
Oct 14, 2005 0.4400 0.4500 0.4400 0.4500 2,115 -0.03(-6.25%)
Oct 13, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 12, 2005 0.4600 0.4800 0.4600 0.4800 16,000 +0.00(+0.00%)
Oct 11, 2005 0.4400 0.5600 0.4400 0.4800 1,260 +0.04(+9.09%)
Oct 10, 2005 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Oct 07, 2005 0.5500 0.5500 0.4400 0.4400 6,700 -0.04(-8.33%)
Oct 06, 2005 0.4400 0.4800 0.4400 0.4800 2,600 -0.07(-12.73%)
Oct 05, 2005 0.4400 0.5900 0.4400 0.5500 2,555 +0.11(+25.00%)
Oct 04, 2005 0.4400 0.4400 0.4400 0.4400 100 -0.08(-15.38%)
Oct 03, 2005 0.4400 0.5200 0.4400 0.5200 16,835 +0.07(+15.56%)
Sep 30, 2005 0.4400 0.4500 0.4400 0.4500 2,320 +0.02(+4.65%)
Sep 29, 2005 0.4300 0.5800 0.4300 0.4300 2,318 -0.16(-27.73%)
Sep 28, 2005 0.4500 0.5950 0.4500 0.5950 1,600 +0.09(+19.00%)
Sep 27, 2005 0.5950 0.5950 0.4500 0.5000 3,660 +0.05(+11.11%)
Sep 26, 2005 0.4500 0.4500 0.4500 0.4500 3,792 +0.01(+2.27%)
Sep 23, 2005 0.4400 0.4400 0.4400 0.4400 601 -0.06(-12.00%)
Sep 22, 2005 0.4500 0.5000 0.4500 0.5000 13,305 -0.05(-9.09%)
Sep 21, 2005 0.4500 0.5500 0.4500 0.5500 4,985 +0.05(+10.00%)
Sep 20, 2005 0.4500 0.5000 0.4500 0.5000 1,822 +0.05(+11.11%)
Sep 19, 2005 0.4500 0.4500 0.4500 0.4500 200 -0.10(-18.18%)
Sep 16, 2005 0.4600 0.5500 0.4300 0.5500 29,020 +0.03(+5.77%)
Sep 15, 2005 0.5200 0.5200 0.5200 0.5200 165 +0.01(+1.96%)
Sep 14, 2005 0.5100 0.5200 0.5000 0.5100 75,000 +0.01(+2.00%)
Sep 13, 2005 0.6000 0.6000 0.4800 0.5000 11,516 +0.02(+4.17%)
Sep 12, 2005 0.4800 0.4800 0.4800 0.4800 5,050 +0.00(+0.00%)
Sep 09, 2005 0.4800 0.4800 0.4800 0.4800 750 -0.04(-7.69%)
Sep 08, 2005 0.4800 0.5500 0.4800 0.5200 5,670 +0.00(+0.00%)
Sep 07, 2005 0.5000 0.5200 0.5000 0.5200 2,400 +0.04(+8.33%)
Sep 06, 2005 0.4700 0.5200 0.4700 0.4800 10,276 +0.00(+0.00%)
Sep 02, 2005 0.4800 0.4900 0.4800 0.4800 1,400 +0.00(+0.00%)
Sep 01, 2005 0.4800 0.5100 0.4800 0.4800 3,800 -0.03(-5.88%)
Aug 31, 2005 0.5300 0.5500 0.4400 0.5100 34,250 -0.03(-5.56%)
Aug 30, 2005 0.5200 0.5400 0.5200 0.5400 2,300 +0.03(+5.88%)
Aug 29, 2005 0.5500 0.6500 0.5100 0.5100 16,050 -0.04(-7.27%)
Aug 26, 2005 0.5500 0.5500 0.5500 0.5500 864 +0.02(+3.77%)
Aug 25, 2005 0.6500 0.6500 0.5300 0.5300 15,400 -0.17(-24.29%)
Aug 24, 2005 0.5300 0.7000 0.5300 0.7000 7,100 +0.18(+34.62%)
Aug 23, 2005 0.5200 0.5200 0.5200 0.5200 506 +0.00(+0.00%)
Aug 22, 2005 0.5200 0.6000 0.5200 0.5200 6,500 -0.08(-13.33%)
Aug 19, 2005 0.5500 0.6000 0.5500 0.6000 3,860 +0.05(+9.09%)
Aug 18, 2005 0.5500 0.6500 0.5500 0.5500 8,501 -0.10(-15.38%)
Aug 17, 2005 0.6500 0.6500 0.6500 0.6500 100 +0.09(+16.07%)
Aug 16, 2005 0.6500 0.6500 0.5200 0.5600 15,250 -0.09(-13.85%)
Aug 15, 2005 0.4900 0.6500 0.4900 0.6500 110,900 +0.16(+32.65%)
Aug 12, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 11, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 10, 2005 0.4900 0.5000 0.4500 0.4900 53,810 +0.05(+11.36%)
Aug 09, 2005 0.4400 0.4500 0.4400 0.4400 14,800 +0.00(+0.00%)
Aug 08, 2005 0.5000 0.5000 0.4400 0.4400 33,500 -0.05(-10.20%)
Aug 05, 2005 0.5000 0.5000 0.4900 0.4900 12,650 +0.00(+0.00%)
Aug 04, 2005 0.4900 0.5000 0.4400 0.4900 27,450 +0.00(+0.00%)
Aug 03, 2005 0.4400 0.4900 0.4200 0.4900 26,002 +0.04(+8.89%)
Aug 02, 2005 0.4300 0.4900 0.4300 0.4500 1,686 +0.00(+0.00%)
Aug 01, 2005 0.4200 0.4500 0.4200 0.4500 2,000 -0.04(-8.16%)
Jul 29, 2005 0.4300 0.4900 0.4300 0.4900 600 +0.05(+11.36%)
Jul 28, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 27, 2005 0.4900 0.4900 0.4400 0.4400 3,650 +0.01(+2.33%)
Jul 26, 2005 0.4300 0.4300 0.4300 0.4300 200 +0.00(+0.00%)
Jul 25, 2005 0.4500 0.4500 0.4300 0.4300 23,150 -0.02(-4.44%)
Jul 22, 2005 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Jul 21, 2005 0.4800 0.4900 0.4500 0.4500 33,250 -0.04(-8.16%)
Jul 20, 2005 0.4900 0.4900 0.4500 0.4900 42,733 +0.07(+16.67%)
Jul 19, 2005 0.5000 0.5000 0.4100 0.4200 19,800 -0.01(-2.33%)
Jul 18, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 15, 2005 0.4300 0.4300 0.4300 0.4300 1,500 +0.02(+4.88%)
Jul 14, 2005 0.4300 0.4500 0.4100 0.4100 2,425 -0.08(-16.33%)
Jul 13, 2005 0.4900 0.4900 0.4900 0.4900 170 +0.07(+16.67%)
Jul 12, 2005 0.4200 0.4200 0.4200 0.4200 3,228 +0.00(+0.00%)
Jul 11, 2005 0.4300 0.4400 0.4200 0.4200 15,550 -0.08(-16.00%)
Jul 08, 2005 0.4000 0.5000 0.4000 0.5000 5,200 +0.08(+19.05%)
Jul 07, 2005 0.4200 0.5000 0.4200 0.4200 74,805 -0.05(-10.64%)
Jul 06, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 05, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 30, 2005 0.4800 0.4800 0.4700 0.4700 4,000 +0.02(+4.44%)
Jun 29, 2005 0.5000 0.5000 0.4500 0.4500 10,500 +0.02(+4.65%)
Jun 28, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2005 0.4300 0.4300 0.4300 0.4300 300 +0.01(+2.38%)
Jun 24, 2005 0.4200 0.4200 0.4200 0.4200 1,600 -0.01(-2.33%)
Jun 23, 2005 0.4700 0.4700 0.4300 0.4300 20,250 -0.04(-8.51%)
Jun 22, 2005 0.4700 0.4700 0.4700 0.4700 1,200 +0.02(+4.44%)
Jun 21, 2005 0.4400 0.4800 0.4400 0.4500 14,818 +0.02(+4.65%)
Jun 20, 2005 0.4600 0.4800 0.4300 0.4300 40,200 -0.01(-2.27%)
Jun 17, 2005 0.4400 0.4400 0.4400 0.4400 2,409 +0.01(+2.33%)
Jun 16, 2005 0.5000 0.5000 0.4300 0.4300 3,170 -0.07(-14.00%)
Jun 15, 2005 0.4500 0.5000 0.4500 0.5000 180,660 +0.08(+19.05%)
Jun 14, 2005 0.4500 0.4600 0.4200 0.4200 6,200 -0.04(-8.70%)
Jun 13, 2005 0.4300 0.4600 0.4300 0.4600 25,470 +0.04(+9.52%)
Jun 10, 2005 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Jun 09, 2005 0.4300 0.4300 0.4200 0.4300 24,500 +0.01(+2.38%)
Jun 08, 2005 0.4000 0.4500 0.4000 0.4200 3,662 +0.03(+7.69%)
Jun 07, 2005 0.3900 0.4000 0.3900 0.3900 1,485 -0.01(-2.50%)
Jun 06, 2005 0.4500 0.4700 0.3900 0.4000 6,000 -0.05(-11.11%)
Jun 03, 2005 0.4700 0.4700 0.3950 0.4500 11,200 -0.02(-4.26%)
Jun 02, 2005 0.4700 0.4700 0.4000 0.4700 84,434 +0.07(+17.50%)
Jun 01, 2005 0.3900 0.4000 0.3900 0.4000 3,312 +0.00(+0.00%)
May 31, 2005 0.4500 0.4500 0.4000 0.4000 144,450 -0.01(-2.44%)
May 27, 2005 0.3900 0.4200 0.3900 0.4100 51,350 +0.02(+5.13%)
May 26, 2005 0.4500 0.4500 0.3900 0.3900 1,200 -0.01(-2.50%)
May 25, 2005 0.4000 0.4100 0.4000 0.4000 106,664 -0.01(-2.44%)
May 24, 2005 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
May 23, 2005 0.4000 0.4300 0.4000 0.4200 53,500 +0.02(+5.00%)
May 20, 2005 0.4300 0.4300 0.4000 0.4000 10,185 +0.01(+2.56%)
May 19, 2005 0.4000 0.4000 0.3900 0.3900 410 -0.04(-9.30%)
May 17, 2005 0.3500 0.4800 0.3500 0.4300 83,766 +0.06(+16.22%)
May 16, 2005 0.4800 0.4800 0.3500 0.3700 39,700 -0.11(-22.92%)
May 13, 2005 0.4310 0.4800 0.4000 0.4800 3,675 +0.05(+11.63%)
May 12, 2005 0.4200 0.4300 0.4200 0.4300 55,300 +0.01(+2.38%)
May 11, 2005 0.4200 0.4300 0.4000 0.4200 12,800 +0.02(+5.00%)
May 10, 2005 0.3900 0.4200 0.3800 0.4000 8,800 +0.02(+5.26%)
May 09, 2005 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
May 06, 2005 0.3700 0.4300 0.3400 0.3900 11,862 -0.04(-9.30%)
May 05, 2005 0.3900 0.4300 0.3900 0.4300 29,279 +0.06(+16.22%)
May 04, 2005 0.3900 0.3900 0.3700 0.3700 41,000 +0.00(+0.00%)
May 03, 2005 0.3900 0.4000 0.3700 0.3700 23,700 -0.01(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.